Horng Terng Automation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 2,430.00 | 2,805.00 | 2,395.00 | 2,715.00 | 2,715.00 | 832,054 |
| 2026-04-27 | 2,645.00 | 2,645.00 | 2,515.00 | 2,645.00 | 2,645.00 | 644,522 |
| 2026-04-24 | 2,400.00 | 2,410.00 | 2,265.00 | 2,405.00 | 2,405.00 | 1,038,278 |
| 2026-04-23 | 2,260.00 | 2,260.00 | 1,970.00 | 2,195.00 | 2,195.00 | 666,293 |
| 2026-04-22 | 1,925.00 | 2,120.00 | 1,910.00 | 2,075.00 | 2,075.00 | 759,151 |
| 2026-04-21 | 1,955.00 | 1,980.00 | 1,875.00 | 1,930.00 | 1,930.00 | 399,213 |
| 2026-04-20 | 2,005.00 | 2,005.00 | 1,870.00 | 1,945.00 | 1,945.00 | 381,087 |
| 2026-04-17 | 1,830.00 | 1,915.00 | 1,785.00 | 1,895.00 | 1,895.00 | 516,155 |
| 2026-04-16 | 2,060.00 | 2,115.00 | 1,815.00 | 1,845.00 | 1,845.00 | 736,170 |
| 2026-04-15 | 1,995.00 | 2,025.00 | 1,935.00 | 1,965.00 | 1,965.00 | 230,065 |
| 2026-04-14 | 1,980.00 | 2,060.00 | 1,935.00 | 1,955.00 | 1,955.00 | 282,007 |
| 2026-04-13 | 1,990.00 | 1,990.00 | 1,925.00 | 1,960.00 | 1,960.00 | 167,506 |
| 2026-04-10 | 1,975.00 | 2,030.00 | 1,930.00 | 1,995.00 | 1,995.00 | 382,121 |
| 2026-04-09 | 1,970.00 | 2,105.00 | 1,910.00 | 1,975.00 | 1,975.00 | 580,067 |
| 2026-04-08 | 1,945.00 | 2,010.00 | 1,910.00 | 1,990.00 | 1,990.00 | 975,762 |
| 2026-04-07 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 271,098 |
| 2026-04-02 | 1,575.00 | 1,665.00 | 1,575.00 | 1,665.00 | 1,665.00 | 220,451 |
| 2026-04-01 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 95,000 |
| 2026-03-31 | 1,390.00 | 1,535.00 | 1,380.00 | 1,380.00 | 1,380.00 | 66,292 |
| 2026-03-30 | 1,595.00 | 1,595.00 | 1,500.00 | 1,500.00 | 1,482.00 | 62,288 |
| 2026-03-27 | 1,570.00 | 1,630.00 | 1,540.00 | 1,630.00 | 1,610.44 | 41,054 |
| 2026-03-26 | 1,615.00 | 1,630.00 | 1,590.00 | 1,620.00 | 1,600.56 | 115,026 |
| 2026-03-25 | 1,595.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,551.16 | 38,010 |
| 2026-03-24 | 1,625.00 | 1,625.00 | 1,450.00 | 1,515.00 | 1,496.82 | 66,078 |
| 2026-03-23 | 1,545.00 | 1,615.00 | 1,540.00 | 1,555.00 | 1,536.34 | 117,151 |
| 2026-03-20 | 1,610.00 | 1,640.00 | 1,555.00 | 1,615.00 | 1,595.62 | 91,351 |
| 2026-03-19 | 1,615.00 | 1,720.00 | 1,555.00 | 1,655.00 | 1,635.14 | 1,441,606 |
| 2026-03-18 | 1,455.00 | 1,565.00 | 1,425.00 | 1,565.00 | 1,546.22 | 760,008 |
| 2026-03-17 | 1,400.00 | 1,515.00 | 1,320.00 | 1,425.00 | 1,407.90 | 832,321 |
| 2026-03-16 | 1,360.00 | 1,450.00 | 1,330.00 | 1,400.00 | 1,383.20 | 189,178 |
| 2026-03-13 | 1,270.00 | 1,380.00 | 1,255.00 | 1,325.00 | 1,309.10 | 114,055 |
| 2026-03-12 | 1,280.00 | 1,380.00 | 1,270.00 | 1,325.00 | 1,309.10 | 147,511 |
| 2026-03-11 | 1,235.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,284.40 | 191,068 |
| 2026-03-10 | 1,185.00 | 1,185.00 | 1,140.00 | 1,185.00 | 1,170.78 | 168,020 |
| 2026-03-09 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,067.04 | 149,251 |
| 2026-03-06 | 1,240.00 | 1,240.00 | 1,185.00 | 1,200.00 | 1,185.60 | 100,072 |
| 2026-03-05 | 1,160.00 | 1,215.00 | 1,120.00 | 1,215.00 | 1,200.42 | 196,161 |
| 2026-03-04 | 1,140.00 | 1,165.00 | 1,085.00 | 1,105.00 | 1,091.74 | 248,128 |
| 2026-03-03 | 1,325.00 | 1,325.00 | 1,160.00 | 1,180.00 | 1,165.84 | 438,091 |
| 2026-03-02 | 1,185.00 | 1,335.00 | 1,185.00 | 1,285.00 | 1,269.58 | 1,411,228 |
| 2026-02-26 | 1,215.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,200.42 | 940,109 |
| 2026-02-25 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,091.74 | 156,045 |
| 2026-02-24 | 917.00 | 1,005.00 | 915.00 | 1,005.00 | 992.94 | 856,521 |
| 2026-02-23 | 978.00 | 991.00 | 903.00 | 915.00 | 904.02 | 741,511 |
| 2026-02-11 | 938.00 | 1,000.00 | 933.00 | 958.00 | 946.50 | 1,535,666 |
| 2026-02-10 | 860.00 | 927.00 | 860.00 | 927.00 | 915.88 | 1,223,404 |
| 2026-02-09 | 820.00 | 846.00 | 810.00 | 843.00 | 832.88 | 331,037 |
| 2026-02-06 | 824.00 | 824.00 | 781.00 | 801.00 | 791.39 | 221,053 |
| 2026-02-05 | 822.00 | 840.00 | 811.00 | 815.00 | 805.22 | 171,150 |
| 2026-02-04 | 841.00 | 841.00 | 816.00 | 828.00 | 818.06 | 138,011 |
| 2026-02-03 | 839.00 | 861.00 | 830.00 | 842.00 | 831.90 | 252,121 |
| 2026-02-02 | 816.00 | 825.00 | 804.00 | 820.00 | 810.16 | 198,481 |
| 2026-01-30 | 855.00 | 856.00 | 810.00 | 837.00 | 826.96 | 259,018 |
| 2026-01-29 | 854.00 | 867.00 | 841.00 | 844.00 | 833.87 | 317,051 |
| 2026-01-28 | 870.00 | 876.00 | 833.00 | 852.00 | 841.78 | 398,151 |
| 2026-01-27 | 807.00 | 840.00 | 805.00 | 840.00 | 829.92 | 351,092 |
| 2026-01-26 | 812.00 | 812.00 | 794.00 | 800.00 | 790.40 | 244,024 |
| 2026-01-23 | 824.00 | 834.00 | 804.00 | 812.00 | 802.26 | 226,028 |
| 2026-01-22 | 812.00 | 822.00 | 790.00 | 815.00 | 805.22 | 354,014 |
| 2026-01-21 | 810.00 | 828.00 | 795.00 | 802.00 | 792.38 | 362,511 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 18.0000 TWD |
| 2025-06-27 | 10.0000 TWD |
| 2024-07-03 | 6.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.